Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 130.38 | 132.88 | 129.85 | 130.99 | 157,777 | +2.11(+1.64%) |
Oct 02, 2025 | 127.68 | 129.22 | 126.88 | 128.88 | 215,390 | +1.29(+1.01%) |
Oct 01, 2025 | 130.66 | 131.79 | 127.50 | 127.59 | 177,729 | -3.45(-2.63%) |
Sep 30, 2025 | 133.14 | 133.14 | 130.61 | 131.04 | 170,805 | -1.73(-1.30%) |
Sep 29, 2025 | 132.71 | 133.55 | 131.67 | 132.77 | 183,405 | +0.45(+0.34%) |
Sep 26, 2025 | 134.29 | 134.56 | 132.23 | 132.32 | 201,928 | -1.86(-1.39%) |
Sep 25, 2025 | 136.02 | 137.76 | 132.73 | 134.18 | 265,040 | -2.24(-1.64%) |
Sep 24, 2025 | 139.60 | 140.03 | 136.26 | 136.42 | 151,431 | -2.82(-2.03%) |
Sep 23, 2025 | 142.83 | 144.04 | 139.21 | 139.24 | 143,410 | -3.48(-2.44%) |
Sep 22, 2025 | 140.29 | 142.83 | 139.60 | 142.72 | 194,088 | +2.45(+1.75%) |
Sep 19, 2025 | 140.61 | 142.04 | 139.31 | 140.27 | 1,024,174 | -0.48(-0.34%) |
Sep 18, 2025 | 138.40 | 141.18 | 138.36 | 140.75 | 229,776 | +3.07(+2.23%) |
Sep 17, 2025 | 140.46 | 140.92 | 137.14 | 137.68 | 156,848 | -2.37(-1.69%) |
Sep 16, 2025 | 141.92 | 141.92 | 139.39 | 140.05 | 137,315 | -1.23(-0.87%) |
Sep 15, 2025 | 144.78 | 144.81 | 140.63 | 141.28 | 155,455 | -3.25(-2.25%) |
Sep 12, 2025 | 147.64 | 147.74 | 144.31 | 144.53 | 177,727 | -3.40(-2.30%) |
Sep 11, 2025 | 147.10 | 147.98 | 146.10 | 147.93 | 173,023 | +1.16(+0.79%) |
Sep 10, 2025 | 148.43 | 149.60 | 146.09 | 146.77 | 141,350 | -1.45(-0.98%) |
Sep 09, 2025 | 148.56 | 148.98 | 147.22 | 148.22 | 186,533 | -0.09(-0.06%) |
Sep 08, 2025 | 150.74 | 150.74 | 146.36 | 148.31 | 120,362 | -1.14(-0.76%) |
Sep 05, 2025 | 147.68 | 150.05 | 147.00 | 149.45 | 326,842 | +2.59(+1.76%) |
Sep 04, 2025 | 138.08 | 147.08 | 135.92 | 146.86 | 367,304 | +9.66(+7.04%) |
Sep 03, 2025 | 135.78 | 137.28 | 135.28 | 137.20 | 225,201 | +1.40(+1.03%) |
Sep 02, 2025 | 135.06 | 137.42 | 135.06 | 135.80 | 246,595 | -1.45(-1.06%) |
Aug 29, 2025 | 137.25 | 0 | -0.29(-0.21%) | |||
Aug 28, 2025 | 137.24 | 138.22 | 136.33 | 137.54 | 161,336 | +0.07(+0.05%) |
Aug 27, 2025 | 136.18 | 138.20 | 136.18 | 137.47 | 281,521 | +1.94(+1.43%) |
Aug 26, 2025 | 138.06 | 138.35 | 135.37 | 135.53 | 556,155 | -2.08(-1.51%) |
Aug 25, 2025 | 140.34 | 141.43 | 137.39 | 137.61 | 167,503 | -2.61(-1.86%) |
Aug 22, 2025 | 138.37 | 140.35 | 137.32 | 140.22 | 246,407 | +2.40(+1.74%) |
Aug 21, 2025 | 136.37 | 138.18 | 135.65 | 137.82 | 107,481 | +1.73(+1.27%) |
Aug 20, 2025 | 136.21 | 137.48 | 135.19 | 136.09 | 126,285 | -0.87(-0.64%) |
Aug 19, 2025 | 136.21 | 137.43 | 135.77 | 136.96 | 153,546 | +0.75(+0.55%) |
Aug 18, 2025 | 135.67 | 136.71 | 135.67 | 136.21 | 109,392 | +0.51(+0.38%) |
Aug 15, 2025 | 135.45 | 136.86 | 135.00 | 135.70 | 153,501 | +0.52(+0.38%) |
Aug 14, 2025 | 136.07 | 136.96 | 134.81 | 135.18 | 164,413 | -1.63(-1.19%) |
Aug 13, 2025 | 137.27 | 138.00 | 135.66 | 136.81 | 206,964 | -0.17(-0.12%) |
Aug 12, 2025 | 137.00 | 137.77 | 135.79 | 136.98 | 162,749 | +0.05(+0.04%) |
Aug 11, 2025 | 138.67 | 140.68 | 136.80 | 136.93 | 312,096 | -2.33(-1.67%) |
Aug 08, 2025 | 141.00 | 141.89 | 139.21 | 139.26 | 113,679 | -1.67(-1.18%) |
Aug 07, 2025 | 143.42 | 143.45 | 138.67 | 140.93 | 175,818 | -1.66(-1.16%) |
Aug 06, 2025 | 149.24 | 149.24 | 141.93 | 142.59 | 199,952 | -5.76(-3.88%) |
Aug 05, 2025 | 146.17 | 148.39 | 146.10 | 148.35 | 140,289 | +4.18(+2.90%) |